Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	59.63	59.63	58.77	59.38	80,806	-0.02(-0.03%)
Oct 30, 2023	58.83	59.57	58.58	59.40	84,278	+0.96(+1.64%)
Oct 27, 2023	58.27	59.33	57.10	58.44	123,046	+0.09(+0.15%)
Oct 26, 2023	58.54	58.95	57.79	58.35	122,550	+0.13(+0.22%)
Oct 25, 2023	58.40	59.51	58.19	58.22	104,923	-0.73(-1.24%)
Oct 24, 2023	59.27	59.76	58.23	58.95	107,501	-0.24(-0.40%)
Oct 23, 2023	57.93	59.69	57.93	59.19	134,618	+0.96(+1.64%)
Oct 20, 2023	59.59	59.59	56.84	58.23	164,978	+1.03(+1.79%)
Oct 19, 2023	55.49	58.65	55.49	57.21	194,595	-3.44(-5.67%)
Oct 18, 2023	61.57	62.03	60.60	60.64	96,379	-1.12(-1.81%)
Oct 17, 2023	61.08	62.40	61.08	61.76	63,249	+0.37(+0.59%)
Oct 16, 2023	61.23	62.72	60.60	61.40	54,937	+0.81(+1.34%)
Oct 13, 2023	61.07	61.19	60.03	60.59	99,878	-0.72(-1.17%)
Oct 12, 2023	62.00	62.36	60.79	61.31	57,666	-0.71(-1.15%)
Oct 11, 2023	62.56	62.79	61.84	62.02	41,190	-0.39(-0.63%)
Oct 10, 2023	61.73	62.53	61.73	62.41	69,414	+0.68(+1.10%)
Oct 09, 2023	61.32	61.83	60.52	61.73	47,046	+0.20(+0.32%)
Oct 06, 2023	60.45	61.92	60.29	61.54	69,783	+0.64(+1.05%)
Oct 05, 2023	61.95	62.14	60.76	60.90	76,239	-0.70(-1.14%)
Oct 04, 2023	62.24	62.73	61.24	61.60	76,638	-0.78(-1.25%)
Oct 03, 2023	61.70	63.07	61.29	62.38	135,526	+0.49(+0.80%)
Oct 02, 2023	60.83	62.30	60.57	61.88	123,000	+0.62(+1.01%)
Sep 29, 2023	62.15	63.29	61.04	61.26	60,208	-0.64(-1.04%)
Sep 28, 2023	61.69	62.36	61.56	61.90	82,119	+0.28(+0.45%)
Sep 27, 2023	61.47	63.19	61.33	61.63	39,261	+0.25(+0.40%)
Sep 26, 2023	61.90	62.39	61.14	61.38	68,490	-0.67(-1.08%)
Sep 25, 2023	62.06	62.28	61.70	62.05	50,305	-0.10(-0.16%)
Sep 22, 2023	62.85	62.85	61.94	62.15	105,686	-0.65(-1.04%)
Sep 21, 2023	62.85	62.94	61.93	62.80	119,145	-0.44(-0.70%)
Sep 20, 2023	63.74	64.42	63.17	63.24	58,215	-0.07(-0.11%)
Sep 19, 2023	64.40	64.56	63.13	63.31	61,435	-1.31(-2.03%)
Sep 18, 2023	65.42	65.42	64.27	64.62	80,331	-0.63(-0.97%)
Sep 15, 2023	66.20	66.20	64.94	65.26	296,143	-0.75(-1.14%)
Sep 14, 2023	65.04	66.10	64.49	66.01	155,119	+1.35(+2.09%)
Sep 13, 2023	64.41	65.11	63.75	64.65	101,079	+0.19(+0.29%)
Sep 12, 2023	62.57	64.52	61.33	64.47	97,741	+1.05(+1.65%)
Sep 11, 2023	63.70	63.93	63.11	63.42	75,339	-0.12(-0.19%)
Sep 08, 2023	63.10	63.75	62.91	63.54	70,110	+0.36(+0.56%)
Sep 07, 2023	63.63	63.78	62.77	63.18	117,316	-0.72(-1.13%)
Sep 06, 2023	64.22	64.89	63.55	63.90	64,708	-0.44(-0.69%)
Sep 05, 2023	66.41	66.41	63.57	64.35	94,028	-2.11(-3.18%)
Sep 01, 2023	66.97	67.18	66.37	66.46	59,950	-0.03(-0.04%)
Aug 31, 2023	66.58	67.11	66.44	66.49	51,195	-0.10(-0.15%)
Aug 30, 2023	66.27	66.99	66.26	66.59	46,900	+0.07(+0.10%)
Aug 29, 2023	65.57	66.66	65.57	66.52	27,505	+0.90(+1.38%)
Aug 28, 2023	65.43	66.10	65.26	65.61	101,186	+0.27(+0.42%)
Aug 25, 2023	65.72	65.92	64.97	65.34	36,567	-0.31(-0.48%)
Aug 24, 2023	65.95	66.46	65.57	65.65	82,985	-0.28(-0.43%)
Aug 23, 2023	65.23	66.05	64.71	65.94	41,246	+0.84(+1.30%)
Aug 22, 2023	65.09	65.38	64.83	65.09	64,105	+0.40(+0.62%)
Aug 21, 2023	64.69	65.03	64.42	64.69	49,106	-0.10(-0.15%)
Aug 18, 2023	64.38	65.26	64.38	64.79	100,385	-0.19(-0.29%)
Aug 17, 2023	65.52	66.49	64.70	64.98	43,900	-0.54(-0.82%)
Aug 16, 2023	65.68	66.49	65.49	65.52	43,178	-0.45(-0.68%)
Aug 15, 2023	66.40	66.57	65.75	65.97	50,821	-0.83(-1.24%)
Aug 14, 2023	67.17	67.17	66.19	66.79	46,370	-0.58(-0.86%)
Aug 11, 2023	67.20	67.50	66.83	67.37	43,364	-0.23(-0.33%)
Aug 10, 2023	67.30	67.77	66.72	67.60	63,930	+0.44(+0.66%)
Aug 09, 2023	67.01	67.70	66.87	67.16	48,391	+0.30(+0.46%)
Aug 08, 2023	66.41	66.85	65.76	66.85	45,267	-0.25(-0.37%)
Aug 07, 2023	66.79	67.72	66.79	67.10	50,620	+0.26(+0.38%)
Aug 04, 2023	67.51	67.61	66.68	66.84	34,944	-0.44(-0.66%)
Aug 03, 2023	66.64	67.77	66.13	67.28	65,151	+0.07(+0.10%)
Aug 02, 2023	67.23	68.09	67.14	67.22	40,277	-0.70(-1.03%)
Aug 01, 2023	67.28	68.20	67.28	67.91	38,222	-0.17(-0.25%)
Jul 31, 2023	67.46	68.28	67.46	68.08	50,684	+0.58(+0.86%)
Jul 28, 2023	69.08	69.38	67.38	67.50	58,944	-1.32(-1.91%)
Jul 27, 2023	69.54	69.67	68.60	68.82	59,707	-0.47(-0.68%)
Jul 26, 2023	68.85	69.88	68.84	69.29	81,614	+0.31(+0.46%)
Jul 25, 2023	69.09	69.43	68.20	68.97	67,122	-0.09(-0.13%)
Jul 24, 2023	69.44	69.53	68.35	69.06	85,342	-0.48(-0.69%)
Jul 21, 2023	69.16	71.44	69.01	69.54	116,926	+0.85(+1.24%)
Jul 20, 2023	70.77	71.03	67.30	68.69	211,527	-3.59(-4.97%)
Jul 19, 2023	71.95	72.75	71.95	72.28	82,264	-0.08(-0.11%)
Jul 18, 2023	71.27	72.65	71.27	72.36	73,425	+1.24(+1.74%)
Jul 17, 2023	69.75	71.32	69.75	71.12	76,905	+0.98(+1.40%)
Jul 14, 2023	69.40	70.21	68.91	70.14	56,578	+0.56(+0.80%)
Jul 13, 2023	69.86	70.56	69.42	69.58	83,285	-0.11(-0.15%)
Jul 12, 2023	70.04	70.45	69.60	69.69	105,543	+0.60(+0.87%)
Jul 11, 2023	68.73	69.36	68.73	69.09	45,307	+0.76(+1.11%)
Jul 10, 2023	67.59	68.93	67.59	68.34	66,089	+0.86(+1.28%)
Jul 07, 2023	66.02	67.74	66.02	67.47	77,904	+1.42(+2.16%)
Jul 06, 2023	65.82	66.42	65.14	66.05	73,212	-0.41(-0.62%)
Jul 05, 2023	69.15	69.15	65.88	66.46	161,682	-2.74(-3.96%)
Jul 03, 2023	68.99	69.59	68.99	69.20	37,383	+0.01(+0.01%)
Jun 30, 2023	69.62	69.90	68.89	69.19	85,448	+0.01(+0.01%)
Jun 29, 2023	67.86	69.33	67.41	69.18	63,817	+1.54(+2.28%)
Jun 28, 2023	68.99	69.02	67.44	67.64	74,926	-1.18(-1.71%)
Jun 27, 2023	68.40	68.99	68.08	68.82	65,913	+0.87(+1.29%)
Jun 26, 2023	67.51	68.64	67.51	67.94	78,628	+0.14(+0.20%)
Jun 23, 2023	67.81	68.33	67.08	67.81	250,885	-0.82(-1.19%)
Jun 22, 2023	69.49	69.62	68.47	68.62	137,052	-0.97(-1.40%)
Jun 21, 2023	69.12	70.37	69.04	69.59	70,234	+0.28(+0.41%)
Jun 20, 2023	68.72	69.53	68.07	69.31	89,743	+0.36(+0.53%)
Jun 16, 2023	69.53	69.85	68.59	68.94	270,092	+0.04(+0.06%)
Jun 15, 2023	68.21	69.46	67.55	68.91	124,324	+3.41(+5.20%)
May 08, 2023	66.67	66.97	64.93	65.50	55,287	-0.78(-1.18%)
May 05, 2023	67.29	67.64	65.89	66.28	111,001	+0.01(+0.01%)
May 04, 2023	67.61	67.61	65.90	66.27	84,214	-1.87(-2.74%)
May 03, 2023	68.77	69.33	68.05	68.14	79,597	-0.39(-0.57%)
May 02, 2023	68.22	68.84	67.20	68.53	86,018	+0.48(+0.70%)
May 01, 2023	67.56	69.03	67.42	68.05	49,810	+0.23(+0.35%)
Apr 28, 2023	67.57	68.74	67.08	67.81	66,536	+0.20(+0.29%)
Apr 27, 2023	66.79	67.76	66.79	67.62	74,693	+1.07(+1.60%)
Apr 26, 2023	67.22	67.78	66.09	66.55	82,436	-1.14(-1.69%)
Apr 25, 2023	69.01	69.01	67.48	67.70	95,135	-2.03(-2.92%)
Apr 24, 2023	70.97	71.42	69.45	69.73	79,788	-1.28(-1.80%)
Apr 21, 2023	71.16	71.90	70.47	71.01	129,283	-0.34(-0.48%)
Apr 20, 2023	71.96	73.84	69.62	71.35	224,576	-3.61(-4.81%)
Apr 19, 2023	74.01	75.47	73.54	74.96	131,656	+1.04(+1.40%)
Apr 18, 2023	74.20	74.69	73.45	73.93	108,699	+0.26(+0.36%)
Apr 17, 2023	73.96	74.30	73.41	73.66	57,376	-0.27(-0.37%)
Apr 14, 2023	74.64	74.87	73.20	73.93	54,240	-0.45(-0.60%)
Apr 13, 2023	74.23	74.78	73.67	74.38	76,001	+0.73(+1.00%)
Apr 12, 2023	74.89	75.10	73.61	73.65	79,645	-0.82(-1.10%)
Apr 11, 2023	73.72	75.91	73.72	74.47	128,766	+1.14(+1.56%)
Apr 10, 2023	71.80	73.43	71.80	73.33	157,028	+1.18(+1.64%)
Apr 06, 2023	71.23	72.28	70.05	72.15	81,511	+0.93(+1.30%)
Apr 05, 2023	71.90	71.90	69.77	71.22	98,063	-0.67(-0.94%)
Apr 04, 2023	74.05	74.27	71.14	71.89	128,867	-2.04(-2.76%)
Apr 03, 2023	72.65	74.24	72.11	73.93	221,793	+1.44(+1.98%)
Mar 31, 2023	71.30	72.61	71.30	72.50	135,202	+1.38(+1.94%)
Mar 30, 2023	71.26	71.47	70.71	71.12	95,842	+0.22(+0.30%)
Mar 29, 2023	71.08	71.08	70.19	70.90	99,859	+0.25(+0.36%)
Mar 28, 2023	70.11	70.80	69.98	70.65	82,991	+0.17(+0.24%)
Mar 27, 2023	70.64	70.88	69.87	70.48	80,942	+0.61(+0.87%)
Mar 24, 2023	68.82	70.06	67.91	69.88	93,658	+0.43(+0.62%)
Mar 23, 2023	70.92	71.53	68.92	69.45	64,196	-1.05(-1.48%)
Mar 22, 2023	71.92	72.04	70.49	70.49	78,602	-1.43(-1.98%)
Mar 21, 2023	72.37	73.54	71.76	71.92	80,400	+0.64(+0.89%)
Mar 20, 2023	71.28	72.33	71.27	71.29	91,079	+0.28(+0.40%)
Mar 17, 2023	70.79	72.07	69.91	71.00	330,410	-0.09(-0.12%)
Mar 16, 2023	69.50	72.28	69.50	71.09	64,471	+0.62(+0.87%)
Mar 15, 2023	69.26	70.47	68.58	70.47	73,982	-0.32(-0.46%)
Mar 14, 2023	70.03	70.99	69.54	70.80	104,675	+2.22(+3.24%)
Mar 13, 2023	69.31	69.54	67.95	68.58	124,217	-1.73(-2.46%)
Mar 10, 2023	71.72	71.83	69.45	70.31	102,607	-1.80(-2.49%)
Mar 09, 2023	73.49	73.67	71.65	72.11	101,907	-1.39(-1.89%)
Mar 08, 2023	72.58	73.62	71.96	73.49	83,257	+0.82(+1.13%)
Mar 07, 2023	73.35	73.57	72.39	72.67	125,838	-0.51(-0.69%)
Mar 06, 2023	73.65	73.80	72.15	73.18	90,947	-0.34(-0.47%)
Mar 03, 2023	72.65	73.59	72.34	73.52	130,795	+1.30(+1.80%)
Mar 02, 2023	72.31	73.06	71.52	72.22	140,354	-0.61(-0.83%)
Mar 01, 2023	72.34	74.01	72.34	72.83	155,381	+0.85(+1.18%)
Feb 28, 2023	71.91	73.18	71.04	71.98	377,490	+0.03(+0.04%)
Feb 27, 2023	71.23	72.15	70.50	71.95	162,027	+1.83(+2.61%)
Feb 24, 2023	70.16	70.55	68.95	70.12	149,353	-0.71(-1.01%)
Feb 23, 2023	71.14	72.39	70.72	70.83	118,412	-0.22(-0.31%)
Feb 22, 2023	71.21	72.31	70.07	71.05	225,419	-0.40(-0.56%)
Feb 21, 2023	71.92	72.40	71.46	71.46	104,660	-0.88(-1.22%)
Feb 17, 2023	72.45	72.47	71.45	72.33	180,482	+0.16(+0.22%)
Feb 16, 2023	72.29	74.49	71.94	72.18	179,719	-0.57(-0.78%)
Feb 15, 2023	73.01	73.62	68.07	72.75	211,138	-1.12(-1.51%)
Feb 14, 2023	72.68	74.48	72.51	73.86	134,227	+1.20(+1.65%)
Feb 13, 2023	71.96	73.51	71.65	72.66	72,640	+1.01(+1.41%)
Feb 10, 2023	72.33	73.80	71.53	71.66	113,311	-0.31(-0.43%)
Feb 09, 2023	73.70	74.13	71.62	71.97	100,121	-0.34(-0.47%)
Feb 08, 2023	75.33	76.37	71.65	72.31	128,969	-1.89(-2.54%)
Feb 07, 2023	71.41	74.40	70.64	74.19	113,139	+3.31(+4.68%)
Feb 06, 2023	71.41	71.55	70.68	70.88	56,566	-0.65(-0.91%)
Feb 03, 2023	69.74	72.52	69.74	71.53	95,353	+1.32(+1.88%)
Feb 02, 2023	71.37	71.63	69.19	70.21	99,492	-0.98(-1.38%)
Feb 01, 2023	70.18	71.72	69.49	71.19	78,494	+1.04(+1.49%)
Jan 31, 2023	68.73	70.27	68.68	70.15	99,681	+1.67(+2.43%)
Jan 30, 2023	69.58	70.35	68.23	68.48	86,460	-1.32(-1.89%)
Jan 27, 2023	71.14	71.89	69.64	69.80	49,791	-1.35(-1.89%)
Jan 26, 2023	72.94	73.05	70.68	71.14	78,669	-1.03(-1.43%)
Jan 25, 2023	71.90	73.56	71.90	72.18	81,217	-0.48(-0.66%)
Jan 24, 2023	71.68	73.05	71.27	72.66	54,011	+0.87(+1.21%)
Jan 23, 2023	70.54	71.82	69.12	71.79	58,182	+1.27(+1.80%)
Jan 20, 2023	69.81	70.73	69.38	70.51	44,115	+1.23(+1.77%)
Jan 19, 2023	69.12	70.57	69.05	69.29	75,071	-0.07(-0.11%)
Jan 18, 2023	71.70	71.97	69.10	69.36	89,045	-3.17(-4.37%)
Jan 17, 2023	74.29	74.50	71.80	72.53	97,550	-1.40(-1.89%)
Jan 13, 2023	72.75	74.36	72.54	73.93	81,371	+1.01(+1.38%)
Jan 12, 2023	72.87	73.60	72.15	72.92	144,078	+0.60(+0.84%)
Jan 11, 2023	73.10	73.10	72.06	72.32	86,984	-0.06(-0.09%)
Jan 10, 2023	71.45	72.83	71.25	72.38	54,384	+0.86(+1.20%)
Jan 09, 2023	72.45	73.91	71.21	71.52	109,307	-0.49(-0.69%)
Jan 06, 2023	71.86	72.79	71.76	72.01	56,328	+0.99(+1.39%)
Jan 05, 2023	71.05	71.72	69.55	71.03	58,595	-0.05(-0.08%)
Jan 04, 2023	70.08	71.50	69.69	71.08	75,527	+1.56(+2.24%)
Jan 03, 2023	70.74	71.27	68.76	69.52	49,689	-0.87(-1.24%)
Dec 30, 2022	69.92	70.63	67.45	70.39	78,400	+0.11(+0.16%)
Dec 29, 2022	68.85	70.56	68.54	70.28	43,038	+1.78(+2.59%)
Dec 28, 2022	70.79	71.15	67.67	68.51	97,228	-2.18(-3.08%)
Dec 27, 2022	70.91	71.69	70.49	70.69	39,565	+0.19(+0.27%)
Dec 23, 2022	70.81	71.27	70.00	70.49	146,442	+0.05(+0.06%)
Dec 22, 2022	70.90	71.40	69.52	70.45	87,577	-1.00(-1.40%)
Dec 21, 2022	72.50	72.60	71.44	71.45	98,319	-0.38(-0.52%)
Dec 20, 2022	70.53	72.20	70.06	71.82	89,577	+1.07(+1.51%)
Dec 19, 2022	72.17	72.17	70.47	70.75	63,377	-0.81(-1.14%)
Dec 16, 2022	72.02	72.02	71.25	71.57	273,917	-1.35(-1.85%)
Dec 15, 2022	73.47	73.61	72.63	72.91	91,082	-1.24(-1.67%)
Dec 14, 2022	75.08	75.36	73.23	74.15	87,544	-0.92(-1.23%)
Dec 13, 2022	76.47	76.76	74.50	75.07	91,860	+0.34(+0.45%)
Dec 12, 2022	74.54	75.25	72.94	74.73	67,422	+0.42(+0.57%)
Dec 09, 2022	75.37	75.64	73.88	74.31	58,159	-1.14(-1.50%)
Dec 08, 2022	75.10	76.34	74.93	75.45	42,203	+0.62(+0.83%)
Dec 07, 2022	74.16	75.42	73.70	74.82	48,606	+0.41(+0.55%)
Dec 06, 2022	75.03	75.47	73.47	74.41	57,324	-0.58(-0.77%)
Dec 05, 2022	75.47	75.83	74.49	74.99	44,756	-1.07(-1.41%)
Dec 02, 2022	75.84	77.08	74.32	76.06	40,911	-0.65(-0.85%)
Dec 01, 2022	78.28	78.43	76.11	76.71	54,891	-0.97(-1.25%)
Nov 30, 2022	76.53	77.93	76.16	77.68	132,724	+1.06(+1.39%)
Nov 29, 2022	75.48	77.12	75.23	76.62	337,535	+1.41(+1.87%)
Nov 28, 2022	75.43	76.52	74.99	75.21	87,626	-0.71(-0.94%)
Nov 25, 2022	74.57	76.20	72.81	75.92	42,305	+1.40(+1.88%)
Nov 23, 2022	75.03	75.96	74.13	74.52	54,593	-0.50(-0.67%)
Nov 22, 2022	75.02	75.30	74.48	75.03	95,391	+1.05(+1.42%)
Nov 21, 2022	75.36	75.47	72.34	73.97	49,306	-1.50(-1.99%)
Nov 18, 2022	75.76	76.15	74.99	75.47	63,749	+0.39(+0.52%)
Nov 17, 2022	72.73	75.34	71.93	75.08	69,355	+1.34(+1.81%)
Nov 16, 2022	73.85	74.01	73.25	73.74	64,782	-0.55(-0.74%)
Nov 15, 2022	74.13	75.51	73.77	74.29	70,441	+0.90(+1.22%)
Nov 14, 2022	72.58	74.98	72.34	73.40	57,737	+0.35(+0.48%)
Nov 11, 2022	74.39	74.98	72.78	73.05	71,845	-0.81(-1.09%)
Nov 10, 2022	74.06	75.04	72.84	73.85	59,496	+2.18(+3.04%)
Nov 09, 2022	72.28	73.06	71.68	71.68	59,206	-1.16(-1.60%)
Nov 08, 2022	73.28	73.93	71.75	72.84	54,284	+0.06(+0.09%)
Nov 07, 2022	73.44	73.81	72.61	72.77	51,460	-0.28(-0.39%)
Nov 04, 2022	72.85	73.66	71.67	73.06	51,756	+0.82(+1.14%)
Nov 03, 2022	71.27	72.73	70.89	72.23	59,401	+0.09(+0.13%)
Nov 02, 2022	72.92		71.99	72.14	100,225	-1.31(-1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.